$80.98 -0.45 (%) Entergy Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
9/23/201681.5781.8381.1381.431,095,226
9/22/201681.4281.8181.0881.731,032,231
9/21/201679.2581.0079.2580.97953,107
9/20/201679.5079.7779.1679.251,060,789
9/19/201678.7979.2878.5679.14959,728
9/16/201677.3678.5677.1578.471,407,811
9/15/201676.8477.7576.6177.63681,922
9/14/201677.1677.8176.5476.941,273,241
9/13/201678.2578.4576.5176.891,467,141
9/12/201677.2778.8677.2778.611,183,891
9/9/201680.3380.3377.4877.561,188,637
9/8/201679.9581.3279.9580.781,855,793
9/7/201679.3780.3278.9380.271,287,409
9/6/201679.3979.8979.0279.571,004,916
9/2/201677.7979.0477.7778.97883,075
9/1/201678.1578.4577.5377.651,586,640
8/31/201677.7778.2777.5078.201,700,975
8/30/201678.1778.6777.5777.71664,610
8/29/201677.5078.3577.4878.33852,358
8/26/201679.0779.6477.2077.26737,028
8/25/201678.8779.3078.6679.08620,038
8/24/201678.7279.0278.1578.83643,931
8/23/201679.2579.7478.8978.91620,534
8/22/201678.5879.2378.2478.95839,388
8/19/201678.9379.1777.6777.991,066,341
8/18/201677.9679.3077.8679.281,027,632
8/17/201677.3878.3376.6078.181,352,766
8/16/201678.1878.2176.9077.331,290,455
8/15/201679.5479.7078.1978.21720,287
8/12/201679.5280.0079.4679.52803,058
8/11/201678.9279.4578.7379.271,009,376
8/10/201678.9679.2678.4378.801,339,082
8/9/201678.9079.2878.5578.861,258,577
8/8/201679.6480.3979.4579.751,191,194
8/5/201679.8780.0479.2779.591,272,518
8/4/201680.3380.9379.7580.01956,178
8/3/201680.6981.0679.8880.331,383,042
8/2/201681.9082.0079.8780.361,532,731
8/1/201681.2981.6180.9281.271,266,363
7/29/201680.4681.4880.3481.391,169,263
7/28/201680.0480.6779.9380.52638,793
7/27/201680.7380.9079.4580.15655,710
7/26/201681.4781.4780.6580.88630,190
7/25/201681.4781.7480.9481.46657,236
7/22/201680.2681.7380.2181.65759,696
7/21/201679.7580.2479.2980.23803,901
7/20/201680.4480.6079.8279.96789,803
7/19/201680.3880.4179.8980.391,071,908
7/18/201680.1580.6680.1580.38616,108
7/15/201679.9480.5179.8680.28973,625
7/14/201680.4880.7679.5579.791,407,169
7/13/201681.5181.8280.7080.921,702,469
7/12/201680.4581.5380.1381.061,623,495
7/11/201680.6181.0679.8581.011,006,863
7/8/201680.2980.9279.6580.881,123,502
7/7/201681.9082.0180.1780.501,139,043
7/6/201681.7082.0981.0882.031,109,367
7/5/201681.5981.9081.2781.73998,559
7/1/201681.4381.6480.5681.611,326,739
6/30/201679.1681.3678.8881.352,122,948
6/29/201679.4679.7078.5878.841,525,662
6/28/201678.9779.1978.0979.151,118,015
6/27/201677.9579.0977.7078.911,316,138
6/24/201677.5878.9777.5477.991,251,575
6/23/201677.8678.3077.3778.291,001,626
6/22/201678.0878.3277.7877.88843,241
6/21/201677.9978.4177.6777.951,167,817
6/20/201678.6678.9977.7378.111,293,598
6/17/201678.2578.7877.9078.651,558,696
6/16/201678.0378.7077.7478.45909,860
6/15/201678.9578.9977.9478.081,249,760
6/14/201678.5179.0778.1679.011,437,831
6/13/201678.8579.3178.3078.351,430,515
6/10/201678.4479.1178.2078.651,636,574
6/9/201678.5078.8777.7578.682,088,821
6/8/201678.4478.7778.1478.611,173,823
6/7/201678.2978.8578.2878.421,439,767
6/6/201678.8579.3078.0078.331,139,187
6/3/201677.6378.7577.5678.241,574,287
6/2/201676.2776.9175.8476.891,351,533
6/1/201675.8776.6375.5676.631,513,536
5/31/201675.4575.9975.2375.921,224,771
5/27/201675.4775.7375.2075.65698,222
5/26/201674.3875.6574.3875.58817,047
5/25/201674.0574.6873.5374.44926,546
5/24/201673.8474.1573.5574.081,276,585
5/23/201674.4274.6373.6473.69835,713
5/20/201674.5774.6473.8674.302,919,937
5/19/201673.0774.3972.6774.321,278,844
5/18/201675.3175.3573.1173.372,154,405
5/17/201676.0976.5975.4675.821,637,452
5/16/201676.4676.6875.7076.421,176,836
5/13/201676.8777.0976.2776.601,301,291
5/12/201676.6977.2676.3377.071,284,944
5/11/201676.1176.7375.4376.591,735,436
5/10/201675.6776.3275.3676.001,537,482
5/9/201676.2376.6475.8976.541,438,930
5/6/201676.7076.7075.6576.161,054,478
5/5/201676.9377.7676.5676.851,599,976
5/4/201676.4777.9076.2776.991,828,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center